Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 101.44 101.86 99.57 99.61 31,668 -1.89(-1.86%)
Mar 30, 2020 99.67 101.85 99.25 101.50 35,766 +2.95(+2.99%)
Mar 27, 2020 97.15 100.97 96.96 98.55 56,375 -0.97(-0.97%)
Mar 26, 2020 95.21 100.03 95.21 99.52 29,339 +5.04(+5.34%)
Mar 25, 2020 95.43 97.23 92.65 94.47 57,482 +2.01(+2.18%)
Mar 24, 2020 89.58 92.75 89.58 92.46 33,764 +6.97(+8.15%)
Mar 23, 2020 87.94 88.53 84.21 85.50 79,149 -2.77(-3.14%)
Mar 20, 2020 94.21 94.21 88.07 88.27 43,593 -5.57(-5.94%)
Mar 19, 2020 93.61 95.25 91.19 93.84 102,012 +0.77(+0.83%)
Mar 18, 2020 95.05 97.15 89.73 93.07 117,691 -6.63(-6.65%)
Mar 17, 2020 95.57 100.48 93.93 99.70 43,242 +5.49(+5.83%)
Mar 16, 2020 90.84 99.75 88.89 94.21 64,935 -9.58(-9.23%)
Mar 13, 2020 102.09 103.79 97.02 103.79 36,273 +6.75(+6.96%)
Mar 12, 2020 102.56 102.56 96.95 97.04 112,333 -10.85(-10.06%)
Mar 11, 2020 110.19 110.72 106.76 107.89 33,892 -5.56(-4.90%)
Mar 10, 2020 112.80 113.59 108.38 113.45 64,835 +4.20(+3.85%)
Mar 09, 2020 108.59 112.06 105.59 109.25 39,902 -7.39(-6.33%)
Mar 06, 2020 114.78 117.23 114.40 116.63 12,018 -1.73(-1.46%)
Mar 05, 2020 118.88 119.42 117.64 118.36 8,048 -3.34(-2.75%)
Mar 04, 2020 118.26 121.70 118.10 121.70 48,589 +4.96(+4.25%)
Mar 03, 2020 118.78 120.46 115.88 116.74 61,574 -1.40(-1.19%)
Mar 02, 2020 113.29 118.14 113.29 118.14 74,756 +5.10(+4.51%)
Feb 28, 2020 110.33 113.05 109.15 113.05 74,404 -1.47(-1.29%)
Feb 27, 2020 118.03 118.78 114.52 114.52 56,850 -5.28(-4.41%)
Feb 26, 2020 120.81 122.23 119.80 119.80 15,946 -0.78(-0.64%)
Feb 25, 2020 123.84 124.03 120.37 120.58 24,233 -3.10(-2.51%)
Feb 24, 2020 124.83 125.06 123.53 123.68 38,144 -3.80(-2.98%)
Feb 21, 2020 127.36 127.62 127.33 127.47 8,740 -0.49(-0.38%)
Feb 20, 2020 127.64 127.97 126.91 127.97 10,034 +0.10(+0.08%)
Feb 19, 2020 128.14 128.39 127.86 127.86 7,666 +0.64(+0.50%)
Feb 18, 2020 127.58 127.73 126.93 127.23 7,846 -0.36(-0.28%)
Feb 14, 2020 127.46 127.59 127.34 127.59 2,949 +0.22(+0.18%)
Feb 13, 2020 126.44 127.72 126.36 127.36 7,121 +0.58(+0.46%)
Feb 12, 2020 127.16 127.16 126.72 126.78 5,387 +0.18(+0.14%)
Feb 11, 2020 126.77 127.09 126.54 126.61 6,802 +0.00(+0.00%)
Feb 10, 2020 126.58 126.69 126.25 126.60 9,746 +0.72(+0.57%)
Feb 07, 2020 125.86 126.10 125.68 125.89 16,060 -0.26(-0.20%)
Feb 06, 2020 126.14 126.72 126.04 126.14 47,376 +0.30(+0.24%)
Feb 05, 2020 126.46 126.46 125.56 125.84 19,848 -0.49(-0.39%)
Feb 04, 2020 126.48 127.27 126.12 126.33 40,448 +1.90(+1.53%)
Feb 03, 2020 123.92 124.89 123.92 124.43 57,094 +1.31(+1.06%)
Jan 31, 2020 124.52 124.83 122.80 123.12 30,701 -1.43(-1.15%)
Jan 30, 2020 123.48 124.55 123.48 124.55 14,098 +1.23(+1.00%)
Jan 29, 2020 123.86 123.86 123.31 123.32 7,090 -0.29(-0.24%)
Jan 28, 2020 123.48 123.99 123.43 123.61 13,441 +0.44(+0.35%)
Jan 27, 2020 122.51 123.67 122.30 123.17 10,193 -1.05(-0.85%)
Jan 24, 2020 125.64 125.69 123.84 124.22 12,892 -1.04(-0.83%)
Jan 23, 2020 124.94 125.33 124.55 125.26 8,469 -0.35(-0.28%)
Jan 22, 2020 125.90 125.96 125.44 125.61 6,999 +0.32(+0.26%)
Jan 21, 2020 125.06 125.31 124.60 125.29 15,771 +0.29(+0.23%)
Jan 17, 2020 124.94 125.01 124.83 125.00 6,883 +0.36(+0.29%)
Jan 16, 2020 124.20 124.64 124.20 124.64 19,588 +0.57(+0.46%)
Jan 15, 2020 123.57 124.45 123.57 124.07 8,357 +0.60(+0.49%)
Jan 14, 2020 123.41 123.71 123.25 123.47 12,051 +0.29(+0.23%)
Jan 13, 2020 122.05 123.19 122.05 123.19 18,748 +1.39(+1.14%)
Jan 10, 2020 122.16 122.25 121.69 121.79 12,455 -0.21(-0.17%)
Jan 09, 2020 121.93 122.12 121.65 122.00 7,335 +0.39(+0.32%)
Jan 08, 2020 121.36 122.15 121.16 121.61 8,665 +0.66(+0.54%)
Jan 07, 2020 121.42 121.49 120.91 120.95 13,262 -0.60(-0.49%)
Jan 06, 2020 120.77 121.56 120.77 121.55 30,619 +0.27(+0.22%)
Jan 03, 2020 120.48 121.57 120.48 121.29 68,504 -0.31(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.